KissMeData/001540/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-10	5	-0.13	152174250	19760	63.47	7620	7780	7620	9980	5380	7680	7701.29	3.56	0	-1371	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1000	77.47	0.64	12	0.15	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7300	5.07	20240703	10510	-27.02	20231221	7150	7.27	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
3	20240731	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	10	2	0.13	141812370	18410	59.13	7620	7780	7620	9980	5380	7680	7703.08	3.56	0	-804	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1003	77.68	0.64	12	0.14	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
4	20240731	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	10	2	0.13	123842220	16073	51.62	7620	7780	7620	9980	5380	7680	7705.07	3.56	0	-85	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1003	77.68	0.64	12	0.12	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
5	20240731	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	20	2	0.26	79933350	10372	33.31	7620	7780	7620	9980	5380	7680	7706.79	3.56	0	674	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1004	77.78	0.64	12	0.08	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
6	20240731	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	30	2	0.39	56552140	7333	23.55	7620	7780	7620	9980	5380	7680	7712.25	3.56	0	422	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1006	77.88	0.64	12	0.06	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
7	20240731	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	60	2	0.78	49398600	6406	20.57	7620	7780	7620	9980	5380	7680	7711.57	3.56	0	414	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1009	78.18	0.64	12	0.05	99.00	12040.00	10510	20231221	-26.36	7150	20231020	8.25	10160	-23.82	20240102	7300	6.03	20240703	10510	-26.36	20231221	7150	8.25	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
8	20240731	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	50	2	0.65	35860870	4654	14.95	7620	7780	7620	9980	5380	7680	7705.69	3.56	0	401	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1008	78.08	0.64	12	0.04	99.00	12040.00	10510	20231221	-26.45	7150	20231020	8.11	10160	-23.92	20240102	7300	5.89	20240703	10510	-26.45	20231221	7150	8.11	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
9	20240731	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	10	2	0.13	9208750	1208	3.88	7620	7690	7620	9980	5380	7680	7620.42	3.56	0	-156	7826	7752	7686	7612	7546	7720	7580	65	2300	500	5680	10	1	13042420	1003	77.68	0.64	12	0.01	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.20	N	001540	500	65 억		464641	N	N	0	N	00	N
10	20240730	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-70	5	-0.90	238464110	31085	106.56	7750	7760	7620	10070	5430	7750	7671.33	3.53	0	4163	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	1002	77.58	0.64	12	0.24	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7300	5.21	20240703	10510	-26.93	20231221	7150	7.41	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
11	20240730	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-100	5	-1.29	221876090	28925	99.16	7750	7760	7620	10070	5430	7750	7670.74	3.53	0	3117	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	998	77.27	0.64	12	0.22	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7300	4.79	20240703	10510	-27.21	20231221	7150	6.99	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
12	20240730	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-50	5	-0.65	194962270	25411	87.11	7750	7760	7620	10070	5430	7750	7672.36	3.53	0	2900	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	1004	77.78	0.64	12	0.19	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
13	20240730	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-100	5	-1.29	172386860	22477	77.06	7750	7760	7620	10070	5430	7750	7669.48	3.53	0	4309	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	998	77.27	0.64	12	0.17	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7300	4.79	20240703	10510	-27.21	20231221	7150	6.99	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
14	20240730	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-60	5	-0.77	163037070	21256	72.87	7750	7760	7620	10070	5430	7750	7670.17	3.53	0	4284	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	1003	77.68	0.64	12	0.16	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
15	20240730	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-110	5	-1.42	135501460	17669	60.57	7750	7760	7620	10070	5430	7750	7668.88	3.53	0	4815	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	996	77.17	0.63	12	0.14	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
16	20240730	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-80	5	-1.03	82678750	10753	36.86	7750	7760	7640	10070	5430	7750	7688.90	3.53	0	2777	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	1000	77.47	0.64	12	0.08	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7300	5.07	20240703	10510	-27.02	20231221	7150	7.27	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
17	20240730	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-40	5	-0.52	24104640	3124	10.71	7750	7750	7700	10070	5430	7750	7715.95	3.53	0	224	7976	7862	7806	7692	7636	7835	7665	65	2320	500	5730	10	1	13042420	1006	77.88	0.64	12	0.02	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.14	N	001540	500	65 억		460478	N	N	0	N	00	N
18	20240729	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	227583560	29060	29.99	7800	7920	7750	10140	5460	7800	7831.72	3.52	0	1768	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1011	78.28	0.64	12	0.22	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7300	6.16	20240703	10510	-26.26	20231221	7150	8.39	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
19	20240729	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	20	2	0.26	201689170	25726	26.55	7800	7920	7780	10140	5460	7800	7839.90	3.52	0	2632	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1020	78.99	0.65	12	0.20	99.00	12040.00	10510	20231221	-25.59	7150	20231020	9.37	10160	-23.03	20240102	7300	7.12	20240703	10510	-25.59	20231221	7150	9.37	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
20	20240729	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	0	3	0.00	188543010	24041	24.81	7800	7920	7780	10140	5460	7800	7842.56	3.52	0	2729	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1017	78.79	0.65	12	0.18	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7300	6.85	20240703	10510	-25.78	20231221	7150	9.09	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
21	20240729	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	50	2	0.64	175253720	22340	23.05	7800	7920	7780	10140	5460	7800	7844.84	3.52	0	3043	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1024	79.29	0.65	12	0.17	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7300	7.53	20240703	10510	-25.31	20231221	7150	9.79	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
22	20240729	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	0	3	0.00	157592030	20082	20.72	7800	7920	7780	10140	5460	7800	7847.43	3.52	0	2167	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1017	78.79	0.65	12	0.15	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7300	6.85	20240703	10510	-25.78	20231221	7150	9.09	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
23	20240729	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	70	2	0.90	115309050	14673	15.14	7800	7920	7780	10140	5460	7800	7858.59	3.52	0	1557	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1026	79.49	0.65	12	0.11	99.00	12040.00	10510	20231221	-25.12	7150	20231020	10.07	10160	-22.54	20240102	7300	7.81	20240703	10510	-25.12	20231221	7150	10.07	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
24	20240729	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	100	2	1.28	79616450	10140	10.46	7800	7910	7780	10140	5460	7800	7851.72	3.52	0	1361	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1030	79.80	0.66	12	0.08	99.00	12040.00	10510	20231221	-24.83	7150	20231020	10.49	10160	-22.24	20240102	7300	8.22	20240703	10510	-24.83	20231221	7150	10.49	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
25	20240729	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	10	2	0.13	6577100	844	0.87	7800	7810	7780	10140	5460	7800	7792.77	3.52	0	-50	8053	7926	7863	7736	7673	7895	7705	65	2340	500	5770	10	1	13042420	1019	78.89	0.65	12	0.01	99.00	12040.00	10510	20231221	-25.69	7150	20231020	9.23	10160	-23.13	20240102	7300	6.99	20240703	10510	-25.69	20231221	7150	9.23	20231020	1.15	N	001540	500	65 억		458826	N	N	0	N	00	N
26	20240726	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	40	2	0.52	763788230	96660	390.67	7900	7990	7800	10080	5440	7760	7901.81	3.63	0	-14579	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1017	78.79	0.65	12	0.74	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7300	6.85	20240703	10510	-25.78	20231221	7150	9.09	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
27	20240726	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	50	2	0.64	743088370	94015	379.98	7900	7990	7800	10080	5440	7760	7903.93	3.63	0	-14450	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1019	78.89	0.65	12	0.72	99.00	12040.00	10510	20231221	-25.69	7150	20231020	9.23	10160	-23.13	20240102	7300	6.99	20240703	10510	-25.69	20231221	7150	9.23	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
28	20240726	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	80	2	1.03	719593250	91018	367.87	7900	7990	7800	10080	5440	7760	7906.05	3.63	0	-14581	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1023	79.19	0.65	12	0.70	99.00	12040.00	10510	20231221	-25.40	7150	20231020	9.65	10160	-22.83	20240102	7300	7.40	20240703	10510	-25.40	20231221	7150	9.65	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
29	20240726	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	110	2	1.42	644340080	81407	329.02	7900	7990	7850	10080	5440	7760	7915.05	3.63	0	-15770	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1026	79.49	0.65	12	0.62	99.00	12040.00	10510	20231221	-25.12	7150	20231020	10.07	10160	-22.54	20240102	7300	7.81	20240703	10510	-25.12	20231221	7150	10.07	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
30	20240726	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	180	2	2.32	604958880	76415	308.85	7900	7990	7850	10080	5440	7760	7916.76	3.63	0	-15917	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1036	80.20	0.66	12	0.59	99.00	12040.00	10510	20231221	-24.45	7150	20231020	11.05	10160	-21.85	20240102	7300	8.77	20240703	10510	-24.45	20231221	7150	11.05	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
31	20240726	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	150	2	1.93	552120420	69740	281.87	7900	7990	7850	10080	5440	7760	7916.84	3.63	0	-15434	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1032	79.90	0.66	12	0.53	99.00	12040.00	10510	20231221	-24.74	7150	20231020	10.63	10160	-22.15	20240102	7300	8.36	20240703	10510	-24.74	20231221	7150	10.63	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
32	20240726	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	140	2	1.80	439831130	55572	224.61	7900	7990	7850	10080	5440	7760	7914.62	3.63	0	-14192	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1030	79.80	0.66	12	0.43	99.00	12040.00	10510	20231221	-24.83	7150	20231020	10.49	10160	-22.24	20240102	7300	8.22	20240703	10510	-24.83	20231221	7150	10.49	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
33	20240726	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	120	2	1.55	91823500	11612	46.93	7900	7940	7850	10080	5440	7760	7907.64	3.63	0	-1718	7900	7830	7750	7680	7600	7865	7715	65	2320	500	5740	10	1	13042420	1028	79.60	0.65	12	0.09	99.00	12040.00	10510	20231221	-25.02	7150	20231020	10.21	10160	-22.44	20240102	7300	7.95	20240703	10510	-25.02	20231221	7150	10.21	20231020	1.14	N	001540	500	65 억		473410	N	N	0	N	00	N
34	20240725	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-40	5	-0.51	187608680	24219	85.99	7750	7820	7670	10140	5460	7800	7746.34	3.65	0	-2691	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1012	78.38	0.64	12	0.19	99.00	12040.00	10510	20231221	-26.17	7150	20231020	8.53	10160	-23.62	20240102	7300	6.30	20240703	10510	-26.17	20231221	7150	8.53	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
35	20240725	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-90	5	-1.15	170423650	21987	78.07	7750	7820	7670	10140	5460	7800	7751.11	3.65	0	-3004	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1006	77.88	0.64	12	0.17	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
36	20240725	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	0	3	0.00	137151830	17699	62.84	7750	7820	7670	10140	5460	7800	7749.13	3.65	0	-2615	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1017	78.79	0.65	12	0.14	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7300	6.85	20240703	10510	-25.78	20231221	7150	9.09	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
37	20240725	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-70	5	-0.90	119721960	15462	54.90	7750	7820	7670	10140	5460	7800	7742.98	3.65	0	-1587	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1008	78.08	0.64	12	0.12	99.00	12040.00	10510	20231221	-26.45	7150	20231020	8.11	10160	-23.92	20240102	7300	5.89	20240703	10510	-26.45	20231221	7150	8.11	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
38	20240725	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-130	5	-1.67	109649120	14157	50.27	7750	7820	7670	10140	5460	7800	7745.22	3.65	0	-1892	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1000	77.47	0.64	12	0.11	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7300	5.07	20240703	10510	-27.02	20231221	7150	7.27	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
39	20240725	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-90	5	-1.15	79990940	10304	36.59	7750	7820	7700	10140	5460	7800	7763.10	3.65	0	-1683	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1006	77.88	0.64	12	0.08	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
40	20240725	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-60	5	-0.77	56289450	7243	25.72	7750	7820	7720	10140	5460	7800	7771.57	3.65	0	-982	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1009	78.18	0.64	12	0.06	99.00	12040.00	10510	20231221	-26.36	7150	20231020	8.25	10160	-23.82	20240102	7300	6.03	20240703	10510	-26.36	20231221	7150	8.25	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
41	20240725	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	472750	61	0.22	7750	7750	7750	10140	5460	7800	7750.00	3.65	0	-9	7980	7890	7740	7650	7500	7935	7695	65	2340	500	5770	10	1	13042420	1011	78.28	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7300	6.16	20240703	10510	-26.26	20231221	7150	8.39	20231020	1.17	N	001540	500	65 억		476046	N	N	0	N	00	N
42	20240724	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	210	2	2.77	217916370	28122	97.11	7590	7830	7590	9860	5320	7590	7748.77	3.62	0	3813	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1017	78.79	0.65	12	0.22	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7300	6.85	20240703	10510	-25.78	20231221	7150	9.09	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
43	20240724	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	140	2	1.84	193731890	25019	86.39	7590	7830	7590	9860	5320	7590	7743.39	3.62	0	4214	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1008	78.08	0.64	12	0.19	99.00	12040.00	10510	20231221	-26.45	7150	20231020	8.11	10160	-23.92	20240102	7300	5.89	20240703	10510	-26.45	20231221	7150	8.11	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
44	20240724	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	130	2	1.71	156508320	20227	69.85	7590	7830	7590	9860	5320	7590	7737.59	3.62	0	1296	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1007	77.98	0.64	12	0.16	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7300	5.75	20240703	10510	-26.55	20231221	7150	7.97	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
45	20240724	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	150	2	1.98	151714490	19607	67.71	7590	7830	7590	9860	5320	7590	7737.77	3.62	0	1293	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1009	78.18	0.64	12	0.15	99.00	12040.00	10510	20231221	-26.36	7150	20231020	8.25	10160	-23.82	20240102	7300	6.03	20240703	10510	-26.36	20231221	7150	8.25	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
46	20240724	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	130	2	1.71	148547940	19197	66.29	7590	7830	7590	9860	5320	7590	7738.08	3.62	0	1293	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1007	77.98	0.64	12	0.15	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7300	5.75	20240703	10510	-26.55	20231221	7150	7.97	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
47	20240724	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	160	2	2.11	131272970	16961	58.57	7590	7830	7590	9860	5320	7590	7739.70	3.62	0	1162	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1011	78.28	0.64	12	0.13	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7300	6.16	20240703	10510	-26.26	20231221	7150	8.39	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
48	20240724	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	160	2	2.11	96772670	12519	43.23	7590	7830	7590	9860	5320	7590	7730.06	3.62	0	865	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	1011	78.28	0.64	12	0.10	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7300	6.16	20240703	10510	-26.26	20231221	7150	8.39	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
49	20240724	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	30	2	0.40	668140	88	0.30	7590	7620	7590	9860	5320	7590	7592.50	3.62	0	1	7676	7632	7576	7532	7476	7655	7555	65	2270	500	5610	10	1	13042420	994	76.97	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.20	N	001540	500	65 억		472322	N	N	0	N	00	N
50	20240723	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	10	2	0.13	218752610	28959	92.08	7520	7620	7520	9850	5310	7580	7553.87	3.54	0	10036	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	990	76.67	0.63	12	0.22	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7300	3.97	20240703	10510	-27.78	20231221	7150	6.15	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
51	20240723	150124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	20	2	0.26	211403790	27990	89.00	7520	7620	7520	9850	5310	7580	7552.83	3.54	0	10029	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	991	76.77	0.63	12	0.21	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7300	4.11	20240703	10510	-27.69	20231221	7150	6.29	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
52	20240723	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	10	2	0.13	202950860	26877	85.46	7520	7620	7520	9850	5310	7580	7551.10	3.54	0	9699	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	990	76.67	0.63	12	0.21	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7300	3.97	20240703	10510	-27.78	20231221	7150	6.15	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
53	20240723	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	0	3	0.00	193015790	25568	81.30	7520	7620	7520	9850	5310	7580	7549.12	3.54	0	9645	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	989	76.57	0.63	12	0.20	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
54	20240723	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	30	2	0.40	182277440	24151	76.79	7520	7620	7520	9850	5310	7580	7547.41	3.54	0	9464	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	993	76.87	0.63	12	0.19	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7300	4.25	20240703	10510	-27.59	20231221	7150	6.43	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
55	20240723	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	0	3	0.00	166962490	22136	70.38	7520	7620	7520	9850	5310	7580	7542.58	3.54	0	9464	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	989	76.57	0.63	12	0.17	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
56	20240723	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	30	2	0.40	26473420	3502	11.14	7520	7620	7520	9850	5310	7580	7559.51	3.54	0	1718	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	993	76.87	0.63	12	0.03	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7300	4.25	20240703	10510	-27.59	20231221	7150	6.43	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
57	20240723	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	0	3	0.00	1467540	195	0.62	7520	7580	7520	9850	5310	7580	7525.85	3.54	0	-26	7833	7706	7583	7456	7333	7645	7395	65	2270	500	5600	10	1	13042420	989	76.57	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.19	N	001540	500	65 억		462277	N	N	0	N	00	N
58	20240722	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-130	5	-1.69	237694940	31450	245.97	7710	7710	7460	10020	5400	7710	7557.86	3.52	0	3671	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	989	76.57	0.63	12	0.24	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
59	20240722	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-90	5	-1.17	224684930	29736	232.57	7710	7710	7460	10020	5400	7710	7555.99	3.52	0	3872	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	994	76.97	0.63	12	0.23	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
60	20240722	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-80	5	-1.04	198703470	26304	205.73	7710	7710	7460	10020	5400	7710	7554.12	3.52	0	4094	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	995	77.07	0.63	12	0.20	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7300	4.52	20240703	10510	-27.40	20231221	7150	6.71	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
61	20240722	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-140	5	-1.82	169712940	22479	175.81	7710	7710	7460	10020	5400	7710	7549.84	3.52	0	4177	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	987	76.46	0.63	12	0.17	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7300	3.70	20240703	10510	-27.97	20231221	7150	5.87	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
62	20240722	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-80	5	-1.04	153510660	20341	159.09	7710	7710	7460	10020	5400	7710	7546.86	3.52	0	4046	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	995	77.07	0.63	12	0.16	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7300	4.52	20240703	10510	-27.40	20231221	7150	6.71	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
63	20240722	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-160	5	-2.08	138096710	18312	143.22	7710	7710	7460	10020	5400	7710	7541.32	3.52	0	5095	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	985	76.26	0.63	12	0.14	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7300	3.42	20240703	10510	-28.16	20231221	7150	5.59	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
64	20240722	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-210	5	-2.72	123131030	16327	127.69	7710	7710	7460	10020	5400	7710	7541.56	3.52	0	4414	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	978	75.76	0.62	12	0.13	99.00	12040.00	10510	20231221	-28.64	7150	20231020	4.90	10160	-26.18	20240102	7300	2.74	20240703	10510	-28.64	20231221	7150	4.90	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
65	20240722	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-10	5	-0.13	1333230	173	1.35	7710	7710	7700	10020	5400	7710	7706.53	3.52	0	0	7810	7760	7700	7650	7590	7785	7675	65	2310	500	5700	10	1	13042420	1004	77.78	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.21	N	001540	500	65 억		458607	N	N	0	N	00	N
66	20240719	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	30	2	0.39	98332190	12785	88.43	7660	7750	7640	9980	5380	7680	7690.87	3.52	0	-850	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	1006	77.88	0.64	12	0.10	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
67	20240719	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	0	3	0.00	63919060	8329	57.61	7660	7730	7640	9980	5380	7680	7674.28	3.52	0	-646	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	1002	77.58	0.64	12	0.06	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7300	5.21	20240703	10510	-26.93	20231221	7150	7.41	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
68	20240719	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	30	2	0.39	52045350	6786	46.94	7660	7710	7640	9980	5380	7680	7669.52	3.52	0	-745	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	1006	77.88	0.64	12	0.05	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
69	20240719	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	20	2	0.26	34821190	4543	31.42	7660	7710	7640	9980	5380	7680	7664.80	3.52	0	-716	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	1004	77.78	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
70	20240719	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-30	5	-0.39	31903070	4163	28.79	7660	7710	7640	9980	5380	7680	7663.48	3.52	0	-716	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	998	77.27	0.64	12	0.03	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7300	4.79	20240703	10510	-27.21	20231221	7150	6.99	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
71	20240719	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-20	5	-0.26	21946230	2862	19.80	7660	7710	7640	9980	5380	7680	7668.14	3.52	0	-398	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	999	77.37	0.64	12	0.02	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
72	20240719	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	0	3	0.00	12157330	1587	10.98	7660	7700	7640	9980	5380	7680	7660.57	3.52	0	180	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	1002	77.58	0.64	12	0.01	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7300	5.21	20240703	10510	-26.93	20231221	7150	7.41	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
73	20240719	090125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-20	5	-0.26	1639240	214	1.48	7660	7660	7660	9980	5380	7680	7660.00	3.52	0	1	7813	7746	7693	7626	7573	7780	7660	65	2300	500	5680	10	1	13042420	999	77.37	0.64	12	0.00	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.22	N	001540	500	65 억		459410	N	N	0	N	00	N
74	20240718	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-20	5	-0.26	111122300	14428	130.19	7640	7760	7640	10010	5390	7700	7701.91	3.53	0	-1005	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1002	77.58	0.64	12	0.11	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7300	5.21	20240703	10510	-26.93	20231221	7150	7.41	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
75	20240718	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-10	5	-0.13	101598480	13190	119.02	7640	7760	7640	10010	5390	7700	7702.69	3.53	0	-763	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1003	77.68	0.64	12	0.10	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
76	20240718	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-10	5	-0.13	97935850	12714	114.73	7640	7760	7640	10010	5390	7700	7702.99	3.53	0	-677	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1003	77.68	0.64	12	0.10	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
77	20240718	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	20	2	0.26	87177460	11316	102.11	7640	7760	7640	10010	5390	7700	7703.91	3.53	0	-608	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1007	77.98	0.64	12	0.09	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7300	5.75	20240703	10510	-26.55	20231221	7150	7.97	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
78	20240718	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	10	2	0.13	53673170	6987	63.05	7640	7750	7640	10010	5390	7700	7681.86	3.53	0	-479	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1006	77.88	0.64	12	0.05	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
79	20240718	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-30	5	-0.39	51389050	6689	60.36	7640	7750	7640	10010	5390	7700	7682.62	3.53	0	-479	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1000	77.47	0.64	12	0.05	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7300	5.07	20240703	10510	-27.02	20231221	7150	7.27	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
80	20240718	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	10	2	0.13	29982240	3908	35.26	7640	7750	7640	10010	5390	7700	7672.02	3.53	0	-483	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	1006	77.88	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
81	20240718	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-60	5	-0.78	3858200	505	4.56	7640	7640	7640	10010	5390	7700	7640.00	3.53	0	0	7786	7742	7676	7632	7566	7765	7655	65	2310	500	5690	10	1	13042420	996	77.17	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.23	N	001540	500	65 억		460285	N	N	0	N	00	N
82	20240717	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	70	2	0.92	85182710	11082	119.82	7620	7720	7610	9910	5350	7630	7686.39	3.52	0	829	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	1004	77.78	0.64	12	0.08	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
83	20240717	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	30	2	0.39	76793450	9991	108.02	7620	7720	7610	9910	5350	7630	7686.26	3.52	0	848	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	999	77.37	0.64	12	0.08	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
84	20240717	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	70757730	9205	99.52	7620	7720	7610	9910	5350	7630	7686.88	3.52	0	619	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	1003	77.68	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
85	20240717	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	90	2	1.18	55901240	7278	78.69	7620	7720	7610	9910	5350	7630	7680.85	3.52	0	-247	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	1007	77.98	0.64	12	0.06	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7300	5.75	20240703	10510	-26.55	20231221	7150	7.97	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
86	20240717	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	50	2	0.66	32777340	4278	46.25	7620	7710	7610	9910	5350	7630	7661.84	3.52	0	-202	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	1002	77.58	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7300	5.21	20240703	10510	-26.93	20231221	7150	7.41	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
87	20240717	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	80	2	1.05	30567280	3990	43.14	7620	7710	7610	9910	5350	7630	7660.97	3.52	0	-305	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	1006	77.88	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7300	5.62	20240703	10510	-26.64	20231221	7150	7.83	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
88	20240717	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	6643520	866	9.36	7620	7690	7610	9910	5350	7630	7671.50	3.52	0	131	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	1003	77.68	0.64	12	0.01	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7300	5.34	20240703	10510	-26.83	20231221	7150	7.55	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
89	20240717	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	7620	1	0.01	7620	7620	7620	9910	5350	7630	7620.00	3.52	0	0	7736	7682	7646	7592	7556	7665	7575	65	2280	500	5640	10	1	13042420	994	76.97	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.25	N	001540	500	65 억		459367	N	N	0	N	00	N
90	20240716	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	70666170	9249	54.92	7640	7700	7610	9930	5350	7640	7640.41	3.54	0	-2391	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	995	77.07	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7300	4.52	20240703	10510	-27.40	20231221	7150	6.71	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
91	20240716	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	68328740	8943	53.11	7640	7700	7610	9930	5350	7640	7640.47	3.54	0	-2252	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	999	77.37	0.64	12	0.07	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
92	20240716	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	10	2	0.13	60050090	7862	46.69	7640	7700	7610	9930	5350	7640	7638.02	3.54	0	-2226	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	998	77.27	0.64	12	0.06	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7300	4.79	20240703	10510	-27.21	20231221	7150	6.99	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
93	20240716	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-20	5	-0.26	58936040	7716	45.82	7640	7700	7610	9930	5350	7640	7638.16	3.54	0	-2221	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	994	76.97	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
94	20240716	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	53598100	7015	41.66	7640	7700	7610	9930	5350	7640	7640.50	3.54	0	-2221	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	999	77.37	0.64	12	0.05	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
95	20240716	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-20	5	-0.26	46496060	6083	36.12	7640	7700	7610	9930	5350	7640	7643.61	3.54	0	-2221	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	994	76.97	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
96	20240716	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	22734140	2969	17.63	7640	7700	7640	9930	5350	7640	7657.17	3.54	0	-1327	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	999	77.37	0.64	12	0.02	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
97	20240716	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	0	3	0.00	3384520	443	2.63	7640	7640	7640	9930	5350	7640	7640.00	3.54	0	-65	7813	7726	7653	7566	7493	7690	7530	65	2290	500	5650	10	1	13042420	996	77.17	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.25	N	001540	500	65 억		461605	N	N	0	N	00	N
98	20240715	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	129046890	16837	41.62	7650	7740	7580	9880	5320	7600	7664.48	3.55	0	-1524	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	996	77.17	0.63	12	0.13	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
99	20240715	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	122137020	15935	39.39	7650	7740	7580	9880	5320	7600	7664.70	3.55	0	-1523	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	996	77.17	0.63	12	0.12	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
100	20240715	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	50	2	0.66	111405540	14532	35.92	7650	7740	7580	9880	5320	7600	7666.22	3.55	0	-1496	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	998	77.27	0.64	12	0.11	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7300	4.79	20240703	10510	-27.21	20231221	7150	6.99	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
101	20240715	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	100	2	1.32	96960400	12648	31.26	7650	7740	7580	9880	5320	7600	7666.07	3.55	0	-1089	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	1004	77.78	0.64	12	0.10	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
102	20240715	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	100	2	1.32	65168950	8525	21.07	7650	7710	7580	9880	5320	7600	7644.45	3.55	0	-369	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	1004	77.78	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7300	5.48	20240703	10510	-26.74	20231221	7150	7.69	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
103	20240715	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	50	2	0.66	42927730	5624	13.90	7650	7680	7580	9880	5320	7600	7632.95	3.55	0	-307	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	998	77.27	0.64	12	0.04	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7300	4.79	20240703	10510	-27.21	20231221	7150	6.99	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
104	20240715	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	20835620	2733	6.76	7650	7680	7580	9880	5320	7600	7623.72	3.55	0	-279	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	996	77.17	0.63	12	0.02	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
105	20240715	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	810830	106	0.26	7650	7650	7640	9880	5320	7600	7649.34	3.55	0	-7	7873	7736	7653	7516	7433	7710	7490	65	2280	500	5620	10	1	13042420	996	77.17	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7300	4.66	20240703	10510	-27.31	20231221	7150	6.85	20231020	1.24	N	001540	500	65 억		463129	N	N	0	N	00	N
106	20240712	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-10	5	-0.13	309897360	40445	194.68	7600	7790	7570	9890	5330	7610	7662.85	3.51	0	6084	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	991	76.77	0.63	12	0.31	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7300	4.11	20240703	10510	-27.69	20231221	7150	6.29	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
107	20240712	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-10	5	-0.13	305138100	39817	191.66	7600	7790	7570	9890	5330	7610	7664.19	3.51	0	6072	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	991	76.77	0.63	12	0.31	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7300	4.11	20240703	10510	-27.69	20231221	7150	6.29	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
108	20240712	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-10	5	-0.13	279044870	36381	175.12	7600	7790	7570	9890	5330	7610	7670.91	3.51	0	5461	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	991	76.77	0.63	12	0.28	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7300	4.11	20240703	10510	-27.69	20231221	7150	6.29	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
109	20240712	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	10	2	0.13	260479530	33950	163.42	7600	7790	7570	9890	5330	7610	7673.38	3.51	0	5175	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	994	76.97	0.63	12	0.26	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
110	20240712	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	10	2	0.13	230183000	29964	144.23	7600	7790	7570	9890	5330	7610	7683.21	3.51	0	4559	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	994	76.97	0.63	12	0.23	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7300	4.38	20240703	10510	-27.50	20231221	7150	6.57	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
111	20240712	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	50	2	0.66	95779040	12551	60.41	7600	7680	7570	9890	5330	7610	7632.07	3.51	0	3741	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	999	77.37	0.64	12	0.10	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7300	4.93	20240703	10510	-27.12	20231221	7150	7.13	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
112	20240712	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	70	2	0.92	73481600	9641	46.41	7600	7680	7570	9890	5330	7610	7622.43	3.51	0	3098	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	1002	77.58	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7300	5.21	20240703	10510	-26.93	20231221	7150	7.41	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
113	20240712	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-20	5	-0.26	5945530	782	3.76	7600	7600	7590	9890	5330	7610	7590.53	3.51	0	-266	7690	7650	7590	7550	7490	7670	7570	65	2280	500	5630	10	1	13042420	990	76.67	0.63	12	0.01	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7300	3.97	20240703	10510	-27.78	20231221	7150	6.15	20231020	1.22	N	001540	500	65 억		457197	N	N	0	N	00	N
114	20240711	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	30	2	0.40	156731080	20685	150.21	7570	7630	7530	9850	5310	7580	7577.00	3.52	0	-2209	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	993	76.87	0.63	12	0.16	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7300	4.25	20240703	10510	-27.59	20231221	7150	6.43	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
115	20240711	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	30	2	0.40	142350150	18793	136.47	7570	7630	7530	9850	5310	7580	7574.58	3.52	0	-1079	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	993	76.87	0.63	12	0.14	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7300	4.25	20240703	10510	-27.59	20231221	7150	6.43	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
116	20240711	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	0	3	0.00	112595050	14869	107.97	7570	7630	7530	9850	5310	7580	7572.37	3.52	0	-413	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	989	76.57	0.63	12	0.11	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
117	20240711	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	10	2	0.13	107037430	14135	102.64	7570	7630	7530	9850	5310	7580	7572.40	3.52	0	233	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	990	76.67	0.63	12	0.11	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7300	3.97	20240703	10510	-27.78	20231221	7150	6.15	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
118	20240711	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	0	3	0.00	99826430	13184	95.74	7570	7630	7530	9850	5310	7580	7571.66	3.52	0	481	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	989	76.57	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
119	20240711	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-30	5	-0.40	87286940	11528	83.71	7570	7630	7530	9850	5310	7580	7571.59	3.52	0	1017	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	985	76.26	0.63	12	0.09	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7300	3.42	20240703	10510	-28.16	20231221	7150	5.59	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
120	20240711	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-40	5	-0.53	57657640	7604	55.22	7570	7630	7540	9850	5310	7580	7582.61	3.52	0	889	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	983	76.16	0.63	12	0.06	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7300	3.29	20240703	10510	-28.26	20231221	7150	5.45	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
121	20240711	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	10	2	0.13	1894580	250	1.82	7570	7590	7570	9850	5310	7580	7571.60	3.52	0	0	7640	7610	7550	7520	7460	7625	7535	65	2270	500	5600	10	1	13042420	990	76.67	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7300	3.97	20240703	10510	-27.78	20231221	7150	6.15	20231020	1.22	N	001540	500	65 억		459398	N	N	0	N	00	N
122	20240710	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	60	2	0.80	103518240	13771	60.95	7530	7580	7490	9770	5270	7520	7516.66	3.52	0	-282	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	989	76.57	0.63	12	0.11	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
123	20240710	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	60	2	0.80	100238360	13338	59.03	7530	7580	7490	9770	5270	7520	7515.25	3.52	0	-169	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	989	76.57	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7300	3.84	20240703	10510	-27.88	20231221	7150	6.01	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
124	20240710	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	20	2	0.27	83023290	11060	48.95	7530	7550	7490	9770	5270	7520	7506.63	3.52	0	367	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	983	76.16	0.63	12	0.08	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7300	3.29	20240703	10510	-28.26	20231221	7150	5.45	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
125	20240710	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	30	2	0.40	77312180	10302	45.60	7530	7550	7490	9770	5270	7520	7504.58	3.52	0	301	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	985	76.26	0.63	12	0.08	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7300	3.42	20240703	10510	-28.16	20231221	7150	5.59	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
126	20240710	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	10	2	0.13	71600690	9544	42.24	7530	7530	7490	9770	5270	7520	7502.17	3.52	0	-9	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	982	76.06	0.63	12	0.07	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7300	3.15	20240703	10510	-28.35	20231221	7150	5.31	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
127	20240710	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	10	2	0.13	51367640	6847	30.30	7530	7530	7490	9770	5270	7520	7502.21	3.52	0	-88	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	982	76.06	0.63	12	0.05	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7300	3.15	20240703	10510	-28.35	20231221	7150	5.31	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
128	20240710	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-10	5	-0.13	32288310	4305	19.05	7530	7530	7490	9770	5270	7520	7500.19	3.52	0	-233	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	979	75.86	0.62	12	0.03	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7300	2.88	20240703	10510	-28.54	20231221	7150	5.03	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
129	20240710	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	0	3	0.00	1218300	162	0.72	7530	7530	7520	9770	5270	7520	7520.37	3.52	0	-156	7593	7556	7483	7446	7373	7575	7465	65	2250	500	5560	10	1	13042420	981	75.96	0.62	12	0.00	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7300	3.01	20240703	10510	-28.45	20231221	7150	5.17	20231020	1.21	N	001540	500	65 억		459680	N	N	0	N	00	N
130	20240709	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	100	2	1.35	158562060	21273	284.97	7410	7520	7410	9640	5200	7420	7452.07	3.55	0	-1516	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	981	75.96	0.62	12	0.16	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7300	3.01	20240703	10510	-28.45	20231221	7150	5.17	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
131	20240709	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	40	2	0.54	109182090	14681	196.66	7410	7470	7410	9640	5200	7420	7436.97	3.55	0	-1325	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	973	75.35	0.62	12	0.11	99.00	12040.00	10510	20231221	-29.02	7150	20231020	4.34	10160	-26.57	20240102	7300	2.19	20240703	10510	-29.02	20231221	7150	4.34	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
132	20240709	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	10	2	0.13	57448380	7720	103.42	7410	7470	7410	9640	5200	7420	7441.50	3.55	0	-288	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	969	75.05	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7300	1.78	20240703	10510	-29.31	20231221	7150	3.92	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
133	20240709	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	10	2	0.13	44739600	6011	80.52	7410	7470	7410	9640	5200	7420	7442.95	3.55	0	-137	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	969	75.05	0.62	12	0.05	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7300	1.78	20240703	10510	-29.31	20231221	7150	3.92	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
134	20240709	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	10	2	0.13	34310390	4606	61.70	7410	7470	7410	9640	5200	7420	7449.06	3.55	0	-172	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	969	75.05	0.62	12	0.04	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7300	1.78	20240703	10510	-29.31	20231221	7150	3.92	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
135	20240709	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	30	2	0.40	27075240	3633	48.67	7410	7470	7410	9640	5200	7420	7452.58	3.55	0	-179	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	972	75.25	0.62	12	0.03	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7300	2.05	20240703	10510	-29.12	20231221	7150	4.20	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
136	20240709	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	50	2	0.67	14309380	1921	25.73	7410	7470	7410	9640	5200	7420	7448.92	3.55	0	32	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	974	75.45	0.62	12	0.01	99.00	12040.00	10510	20231221	-28.92	7150	20231020	4.48	10160	-26.48	20240102	7300	2.33	20240703	10510	-28.92	20231221	7150	4.48	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
137	20240709	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-10	5	-0.13	1622790	219	2.93	7410	7410	7410	9640	5200	7420	7410.00	3.55	0	-30	7466	7442	7396	7372	7326	7455	7385	65	2220	500	5490	10	1	13042420	966	74.85	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7300	1.51	20240703	10510	-29.50	20231221	7150	3.64	20231020	1.21	N	001540	500	65 억		463134	N	N	0	N	00	N
138	20240708	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	70	2	0.95	54198020	7337	75.18	7350	7420	7350	9550	5150	7350	7386.83	3.56	0	-1472	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	968	74.95	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7300	1.64	20240703	10510	-29.40	20231221	7150	3.78	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
139	20240708	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	60	2	0.82	50397220	6824	69.93	7350	7420	7350	9550	5150	7350	7385.29	3.56	0	-1335	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	966	74.85	0.62	12	0.05	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7300	1.51	20240703	10510	-29.50	20231221	7150	3.64	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
140	20240708	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	50	2	0.68	42918240	5814	59.58	7350	7420	7350	9550	5150	7350	7381.88	3.56	0	-1460	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	965	74.75	0.61	12	0.04	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7300	1.37	20240703	10510	-29.59	20231221	7150	3.50	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
141	20240708	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	50	2	0.68	39714340	5381	55.14	7350	7420	7350	9550	5150	7350	7380.48	3.56	0	-1507	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	965	74.75	0.61	12	0.04	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7300	1.37	20240703	10510	-29.59	20231221	7150	3.50	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
142	20240708	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	60	2	0.82	34172550	4631	47.45	7350	7420	7350	9550	5150	7350	7379.09	3.56	0	-1489	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	966	74.85	0.62	12	0.04	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7300	1.51	20240703	10510	-29.50	20231221	7150	3.64	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
143	20240708	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	40	2	0.54	19693890	2672	27.38	7350	7390	7350	9550	5150	7350	7370.47	3.56	0	-1022	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	964	74.65	0.61	12	0.02	99.00	12040.00	10510	20231221	-29.69	7150	20231020	3.36	10160	-27.26	20240102	7300	1.23	20240703	10510	-29.69	20231221	7150	3.36	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
144	20240708	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	30	2	0.41	13642390	1852	18.98	7350	7390	7350	9550	5150	7350	7366.30	3.56	0	-573	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	963	74.55	0.61	12	0.01	99.00	12040.00	10510	20231221	-29.78	7150	20231020	3.22	10160	-27.36	20240102	7300	1.10	20240703	10510	-29.78	20231221	7150	3.22	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
145	20240708	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	0	3	0.00	1418550	193	1.98	7350	7350	7350	9550	5150	7350	7350.00	3.56	0	-46	7450	7400	7350	7300	7250	7425	7325	65	2200	500	5430	10	1	13042420	959	74.24	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7300	0.68	20240703	10510	-30.07	20231221	7150	2.80	20231020	1.21	N	001540	500	65 억		464616	N	N	0	N	00	N
146	20240705	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	20	2	0.27	71825710	9759	267.22	7300	7400	7300	9520	5140	7330	7359.95	3.55	0	1028	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	959	74.24	0.61	12	0.07	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7300	0.68	20240705	10510	-30.07	20231221	7150	2.80	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
147	20240705	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	50	2	0.68	64209080	8723	238.86	7300	7400	7300	9520	5140	7330	7360.89	3.55	0	900	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	963	74.55	0.61	12	0.07	99.00	12040.00	10510	20231221	-29.78	7150	20231020	3.22	10160	-27.36	20240102	7300	1.10	20240705	10510	-29.78	20231221	7150	3.22	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
148	20240705	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	20	2	0.27	63185010	8584	235.05	7300	7400	7300	9520	5140	7330	7360.79	3.55	0	889	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	959	74.24	0.61	12	0.07	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7300	0.68	20240705	10510	-30.07	20231221	7150	2.80	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
149	20240705	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	40	2	0.55	51008390	6931	189.79	7300	7400	7300	9520	5140	7330	7359.46	3.55	0	756	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	961	74.44	0.61	12	0.05	99.00	12040.00	10510	20231221	-29.88	7150	20231020	3.08	10160	-27.46	20240102	7300	0.96	20240705	10510	-29.88	20231221	7150	3.08	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
150	20240705	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	50	2	0.68	45192560	6141	168.15	7300	7400	7300	9520	5140	7330	7359.15	3.55	0	758	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	963	74.55	0.61	12	0.05	99.00	12040.00	10510	20231221	-29.78	7150	20231020	3.22	10160	-27.36	20240102	7300	1.10	20240705	10510	-29.78	20231221	7150	3.22	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
151	20240705	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	0	3	0.00	37120460	5042	138.06	7300	7400	7300	9520	5140	7330	7362.25	3.55	0	174	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	956	74.04	0.61	12	0.04	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240705	10510	-30.26	20231221	7150	2.52	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
152	20240705	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	60	2	0.82	7971250	1082	29.63	7300	7400	7300	9520	5140	7330	7367.14	3.55	0	-66	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	964	74.65	0.61	12	0.01	99.00	12040.00	10510	20231221	-29.69	7150	20231020	3.36	10160	-27.26	20240102	7300	1.23	20240705	10510	-29.69	20231221	7150	3.36	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
153	20240705	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-30	5	-0.41	365000	50	1.37	7300	7300	7300	9520	5140	7330	7300.00	3.55	0	46	7363	7346	7323	7306	7283	7355	7315	65	2190	500	5420	10	1	13042420	952	73.74	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.54	7150	20231020	2.10	10160	-28.15	20240102	7300	0.00	20240705	10510	-30.54	20231221	7150	2.10	20231020	1.22	N	001540	500	65 억		463590	N	N	0	N	00	N
154	20240704	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-20	5	-0.27	26736360	3652	31.89	7300	7340	7300	9550	5150	7350	7321.02	3.56	0	-787	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	956	74.04	0.61	12	0.03	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240704	10510	-30.26	20231221	7150	2.52	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
155	20240704	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-10	5	-0.14	25306880	3457	30.19	7300	7340	7300	9550	5150	7350	7320.47	3.56	0	-787	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	957	74.14	0.61	12	0.03	99.00	12040.00	10510	20231221	-30.16	7150	20231020	2.66	10160	-27.76	20240102	7300	0.55	20240704	10510	-30.16	20231221	7150	2.66	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
156	20240704	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-20	5	-0.27	20292190	2773	24.22	7300	7340	7300	9550	5150	7350	7317.77	3.56	0	-718	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	956	74.04	0.61	12	0.02	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240704	10510	-30.26	20231221	7150	2.52	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
157	20240704	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-20	5	-0.27	14815670	2026	17.69	7300	7340	7300	9550	5150	7350	7312.77	3.56	0	-718	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	956	74.04	0.61	12	0.02	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240704	10510	-30.26	20231221	7150	2.52	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
158	20240704	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-20	5	-0.27	13833450	1892	16.52	7300	7340	7300	9550	5150	7350	7311.55	3.56	0	-718	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	956	74.04	0.61	12	0.01	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240704	10510	-30.26	20231221	7150	2.52	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
159	20240704	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-40	5	-0.54	12470710	1706	14.90	7300	7340	7300	9550	5150	7350	7309.91	3.56	0	-718	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	953	73.84	0.61	12	0.01	99.00	12040.00	10510	20231221	-30.45	7150	20231020	2.24	10160	-28.05	20240102	7300	0.14	20240704	10510	-30.45	20231221	7150	2.24	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
160	20240704	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-20	5	-0.27	9859790	1349	11.78	7300	7340	7300	9550	5150	7350	7308.96	3.56	0	-510	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	956	74.04	0.61	12	0.01	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240704	10510	-30.26	20231221	7150	2.52	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
161	20240704	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-50	5	-0.68	613200	84	0.73	7300	7300	7300	9550	5150	7350	7300.00	3.56	0	0	7396	7372	7336	7312	7276	7380	7320	65	2200	500	5430	10	1	13042420	952	73.74	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.54	7150	20231020	2.10	10160	-28.15	20240102	7300	0.00	20240704	10510	-30.54	20231221	7150	2.10	20231020	1.26	N	001540	500	65 억		464377	N	N	0	N	00	N
162	20240703	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-10	5	-0.14	83772160	11442	79.50	7350	7360	7300	9560	5160	7360	7321.46	3.59	0	-3849	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	959	74.24	0.61	12	0.09	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7300	0.68	20240703	10510	-30.07	20231221	7150	2.80	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
163	20240703	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-40	5	-0.54	78309820	10696	74.31	7350	7360	7300	9560	5160	7360	7321.41	3.59	0	-3793	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	955	73.94	0.61	12	0.08	99.00	12040.00	10510	20231221	-30.35	7150	20231020	2.38	10160	-27.95	20240102	7300	0.27	20240703	10510	-30.35	20231221	7150	2.38	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
164	20240703	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-10	5	-0.14	74075670	10118	70.30	7350	7360	7300	9560	5160	7360	7321.18	3.59	0	-3640	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	959	74.24	0.61	12	0.08	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7300	0.68	20240703	10510	-30.07	20231221	7150	2.80	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
165	20240703	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-30	5	-0.41	59522910	8136	56.53	7350	7360	7300	9560	5160	7360	7315.99	3.59	0	-3315	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	956	74.04	0.61	12	0.06	99.00	12040.00	10510	20231221	-30.26	7150	20231020	2.52	10160	-27.85	20240102	7300	0.41	20240703	10510	-30.26	20231221	7150	2.52	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
166	20240703	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-50	5	-0.68	56738370	7755	53.88	7350	7360	7300	9560	5160	7360	7316.36	3.59	0	-3309	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	953	73.84	0.61	12	0.06	99.00	12040.00	10510	20231221	-30.45	7150	20231020	2.24	10160	-28.05	20240102	7300	0.14	20240703	10510	-30.45	20231221	7150	2.24	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
167	20240703	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-50	5	-0.68	45086900	6160	42.80	7350	7360	7300	9560	5160	7360	7319.30	3.59	0	-3309	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	953	73.84	0.61	12	0.05	99.00	12040.00	10510	20231221	-30.45	7150	20231020	2.24	10160	-28.05	20240102	7300	0.14	20240703	10510	-30.45	20231221	7150	2.24	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
168	20240703	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-20	5	-0.27	14034290	1912	13.28	7350	7360	7330	9560	5160	7360	7340.11	3.59	0	-977	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	957	74.14	0.61	12	0.01	99.00	12040.00	10510	20231221	-30.16	7150	20231020	2.66	10160	-27.76	20240102	7330	0.14	20240703	10510	-30.16	20231221	7150	2.66	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
169	20240703	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-10	5	-0.14	2410800	328	2.28	7350	7350	7350	9560	5160	7360	7350.00	3.59	0	0	7506	7432	7396	7322	7286	7415	7305	65	2200	500	5440	10	1	13042420	959	74.24	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7340	0.14	20240628	10510	-30.07	20231221	7150	2.80	20231020	1.30	N	001540	500	65 억		467971	N	N	0	N	00	N
170	20240702	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-100	5	-1.34	105891010	14335	98.66	7420	7470	7360	9690	5230	7460	7386.89	3.61	0	-2580	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	960	74.34	0.61	12	0.11	99.00	12040.00	10510	20231221	-29.97	7150	20231020	2.94	10160	-27.56	20240102	7340	0.27	20240628	10510	-29.97	20231221	7150	2.94	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
171	20240702	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-60	5	-0.80	98204690	13293	91.49	7420	7470	7360	9690	5230	7460	7387.70	3.61	0	-2383	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	965	74.75	0.61	12	0.10	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7340	0.82	20240628	10510	-29.59	20231221	7150	3.50	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
172	20240702	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-60	5	-0.80	79453200	10750	73.99	7420	7470	7360	9690	5230	7460	7391.00	3.61	0	-3197	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	965	74.75	0.61	12	0.08	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7340	0.82	20240628	10510	-29.59	20231221	7150	3.50	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
173	20240702	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-60	5	-0.80	54103710	7312	50.33	7420	7470	7380	9690	5230	7460	7399.30	3.61	0	-2879	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	965	74.75	0.61	12	0.06	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7340	0.82	20240628	10510	-29.59	20231221	7150	3.50	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
174	20240702	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-50	5	-0.67	54066680	7307	50.29	7420	7470	7380	9690	5230	7460	7399.30	3.61	0	-2877	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	966	74.85	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7340	0.95	20240628	10510	-29.50	20231221	7150	3.64	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
175	20240702	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-50	5	-0.67	37192080	5023	34.57	7420	7470	7380	9690	5230	7460	7404.36	3.61	0	-3168	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	966	74.85	0.62	12	0.04	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7340	0.95	20240628	10510	-29.50	20231221	7150	3.64	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
176	20240702	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-40	5	-0.54	30242720	4086	28.12	7420	7470	7380	9690	5230	7460	7401.55	3.61	0	-2632	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	968	74.95	0.62	12	0.03	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7340	1.09	20240628	10510	-29.40	20231221	7150	3.78	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
177	20240702	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-40	5	-0.54	1216880	164	1.13	7420	7420	7420	9690	5230	7460	7420.00	3.61	0	-24	7566	7512	7436	7382	7306	7540	7410	65	2230	500	5520	10	1	13042420	968	74.95	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7340	1.09	20240628	10510	-29.40	20231221	7150	3.78	20231020	1.31	N	001540	500	65 억		470305	N	N	0	N	00	N
178	20240701	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	50	2	0.67	107717450	14496	172.65	7360	7490	7360	9630	5190	7410	7430.84	3.59	0	2100	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	973	75.35	0.62	12	0.11	99.00	12040.00	10510	20231221	-29.02	7150	20231020	4.34	10160	-26.57	20240102	7340	1.63	20240628	10510	-29.02	20231221	7150	4.34	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
179	20240701	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	20	2	0.27	101730110	13691	163.07	7360	7490	7360	9630	5190	7410	7430.44	3.59	0	2050	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	969	75.05	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7340	1.23	20240628	10510	-29.31	20231221	7150	3.92	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
180	20240701	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	60	2	0.81	80051260	10781	128.41	7360	7480	7360	9630	5190	7410	7425.22	3.59	0	1726	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	974	75.45	0.62	12	0.08	99.00	12040.00	10510	20231221	-28.92	7150	20231020	4.48	10160	-26.48	20240102	7340	1.77	20240628	10510	-28.92	20231221	7150	4.48	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
181	20240701	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	60	2	0.81	73189880	9862	117.46	7360	7480	7360	9630	5190	7410	7421.40	3.59	0	1723	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	974	75.45	0.62	12	0.08	99.00	12040.00	10510	20231221	-28.92	7150	20231020	4.48	10160	-26.48	20240102	7340	1.77	20240628	10510	-28.92	20231221	7150	4.48	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
182	20240701	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	30	2	0.40	69144480	9319	110.99	7360	7480	7360	9630	5190	7410	7419.73	3.59	0	1714	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	970	75.15	0.62	12	0.07	99.00	12040.00	10510	20231221	-29.21	7150	20231020	4.06	10160	-26.77	20240102	7340	1.36	20240628	10510	-29.21	20231221	7150	4.06	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
183	20240701	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	50	2	0.67	55622940	7503	89.36	7360	7480	7360	9630	5190	7410	7413.43	3.59	0	1439	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	973	75.35	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.02	7150	20231020	4.34	10160	-26.57	20240102	7340	1.63	20240628	10510	-29.02	20231221	7150	4.34	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
184	20240701	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	50	2	0.67	33837940	4576	54.50	7360	7460	7360	9630	5190	7410	7394.65	3.59	0	1442	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	973	75.35	0.62	12	0.04	99.00	12040.00	10510	20231221	-29.02	7150	20231020	4.34	10160	-26.57	20240102	7340	1.63	20240628	10510	-29.02	20231221	7150	4.34	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N
185	20240701	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-50	5	-0.67	684480	93	1.11	7360	7360	7360	9630	5190	7410	7360.00	3.59	0	-13	7483	7446	7393	7356	7303	7465	7375	65	2220	500	5480	10	1	13042420	960	74.34	0.61	12	0.00	99.00	12040.00	10510	20231221	-29.97	7150	20231020	2.94	10160	-27.56	20240102	7340	0.27	20240628	10510	-29.97	20231221	7150	2.94	20231020	1.32	N	001540	500	65 억		468145	N	N	0	N	00	N